HBSI
HIGHLANDS BANKSHARES INC
stockOTC
EODOct 6, 2026
46.31USD-3.117%(-1.49)200
HBSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 46.31 | 46.31 | 46.31 | 46.31 | -3.117% | 200 | 0.000% |
| 2026-09-21 | 49.00 | 49.00 | 47.80 | 47.80 | -0.417% | 215 | -3.117% |
| 2026-07-24 | 48.00 | 48.00 | 48.00 | 48.00 | +0.524% | 100 | -3.521% |
| 2026-07-22 | 47.65 | 47.75 | 47.65 | 47.75 | +2.688% | 200 | -3.016% |
| 2026-07-17 | 46.50 | 46.50 | 46.50 | 46.50 | 0.000% | 945 | -0.409% |
| 2026-07-13 | 46.50 | 46.50 | 46.50 | 46.50 | +1.087% | 966 | -0.409% |
| 2026-07-10 | 45.90 | 46.00 | 45.90 | 46.00 | +2.222% | 200 | +0.674% |
| 2026-07-01 | 45.00 | 45.00 | 44.91 | 45.00 | +0.671% | 405 | +2.911% |
| 2026-06-18 | 44.70 | 44.70 | 44.70 | 44.70 | -1.888% | 127 | +3.602% |
| 2026-06-08 | 45.56 | 45.56 | 45.56 | 45.56 | +0.530% | 170 | +1.646% |
| 2026-06-01 | 45.25 | 45.55 | 45.25 | 45.32 | +1.797% | 1,725 | +2.184% |
| 2026-05-18 | 44.52 | 44.52 | 44.52 | 44.52 | -2.154% | 276 | +4.021% |
| 2026-05-08 | 45.50 | 45.50 | 45.50 | 45.50 | +2.178% | 100 | +1.780% |
| 2026-04-28 | 44.53 | 44.53 | 44.53 | 44.53 | -1.066% | 1,200 | +3.997% |
| 2026-04-23 | 45.00 | 45.01 | 45.00 | 45.01 | -1.402% | 2,546 | +2.888% |
| 2026-04-20 | 45.65 | 45.65 | 45.65 | 45.65 | +0.329% | 100 | +1.446% |
| 2026-04-06 | 45.50 | 45.50 | 45.50 | 45.50 | 0.000% | 100 | +1.780% |
| 2026-03-31 | 45.50 | 45.50 | 45.50 | 45.50 | -1.044% | 100 | +1.780% |
| 2026-03-13 | 45.98 | 45.98 | 45.98 | 45.98 | +2.749% | 100 | +0.718% |
| 2026-03-06 | 44.99 | 45.98 | 44.75 | 44.75 | +0.562% | 2,610 | +3.486% |
| 2026-03-05 | 44.55 | 44.55 | 44.50 | 44.50 | -2.198% | 1,200 | +4.067% |
| 2026-02-25 | 45.50 | 45.50 | 45.50 | 45.50 | +4.526% | 230 | +1.780% |
| 2026-02-04 | 43.53 | 43.53 | 43.53 | 43.53 | -1.627% | 230 | +6.386% |
| 2026-02-03 | 44.25 | 44.25 | 44.25 | 44.25 | 0.000% | 356 | +4.655% |
| 2026-02-02 | 44.25 | 44.25 | 44.25 | 44.25 | +1.104% | 325 | +4.655% |
| 2026-01-30 | 43.77 | 43.77 | 43.77 | 43.77 | -4.647% | 150 | +5.810% |
| 2026-01-27 | 45.90 | 45.90 | 45.90 | 45.90 | 0.000% | 4,347 | +0.893% |
| 2026-01-26 | 45.90 | 45.90 | 45.90 | 45.90 | -0.196% | 3,945 | +0.893% |
| 2026-01-21 | 45.99 | 45.99 | 45.99 | 45.99 | +4.523% | 160 | +0.696% |
| 2026-01-20 | 44.00 | 44.00 | 44.00 | 44.00 | -0.722% | 150 | +5.250% |
| 2026-01-16 | 45.00 | 45.15 | 44.32 | 44.32 | -0.404% | 2,165 | +4.490% |
| 2026-01-08 | 44.50 | 44.50 | 44.50 | 44.50 | +3.488% | 500 | +4.067% |
| 2025-12-31 | 43.00 | 43.00 | 43.00 | 43.00 | -0.578% | 666 | +7.698% |
| 2025-12-30 | 43.25 | 43.25 | 43.25 | 43.25 | -0.231% | 200 | +7.075% |
| 2025-12-19 | 43.35 | 43.35 | 43.35 | 43.35 | -3.560% | 1,000 | +6.828% |
| 2025-12-11 | 44.95 | 44.95 | 44.95 | 44.95 | +6.770% | 201 | +3.026% |
| 2025-12-09 | 42.10 | 42.10 | 42.10 | 42.10 | -6.444% | 235 | +10.000% |
| 2025-12-03 | 44.00 | 45.00 | 44.00 | 45.00 | +8.408% | 426 | +2.911% |
| 2025-12-02 | 41.00 | 41.90 | 41.00 | 41.51 | +2.748% | 2,938 | +11.563% |
| 2025-11-26 | 40.00 | 40.40 | 40.00 | 40.40 | +2.278% | 1,187 | +14.629% |
| 2025-11-12 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000% | 100 | +17.241% |
| 2025-11-03 | 39.49 | 40.00 | 39.49 | 39.50 | +2.161% | 1,375 | +17.241% |
| 2025-10-20 | 38.66 | 38.66 | 38.66 | 38.66 | +0.715% | 100 | +19.774% |
| 2025-10-15 | 38.39 | 38.39 | 38.39 | 38.39 | +0.314% | 182 | +20.630% |
| 2025-10-10 | 38.27 | 38.27 | 38.27 | 38.27 | +0.026% | 1,308 | +21.009% |
| 2025-10-06 | 38.45 | 38.45 | 38.26 | 38.26 | +0.026% | 250 | +21.040% |
| 2025-10-03 | 38.25 | 38.25 | 38.25 | 38.25 | -4.255% | 100 | +21.072% |
| 2025-10-01 | 39.95 | 39.95 | 39.95 | 39.95 | +3.364% | 102 | +15.920% |
| 2025-09-29 | 38.65 | 38.65 | 38.65 | 38.65 | +1.178% | 300 | +19.819% |
| 2025-09-26 | 38.20 | 38.20 | 38.20 | 38.20 | 0.000% | 100 | +21.230% |
| 2025-09-22 | 37.25 | 38.20 | 37.25 | 38.20 | +2.550% | 8,450 | +21.230% |
| 2025-09-19 | 38.00 | 38.00 | 37.25 | 37.25 | -0.214% | 225 | +24.322% |
| 2025-09-18 | 37.33 | 37.33 | 37.33 | 37.33 | +2.724% | 125 | +24.056% |
| 2025-08-21 | 36.34 | 36.34 | 36.34 | 36.34 | -0.438% | 853 | +27.435% |
| 2025-08-20 | 36.50 | 36.50 | 36.50 | 36.50 | -1.111% | 650 | +26.877% |
| 2025-08-15 | 36.00 | 36.91 | 36.00 | 36.91 | +5.007% | 5,194 | +25.467% |
| 2025-08-13 | 35.15 | 35.15 | 35.15 | 35.15 | +0.228% | 650 | +31.750% |
| 2025-08-01 | 35.07 | 35.07 | 35.07 | 35.07 | +0.631% | 1,918 | +32.050% |
| 2025-07-28 | 34.85 | 34.85 | 34.85 | 34.85 | +0.374% | 100 | +32.884% |
| 2025-07-25 | 34.72 | 34.72 | 34.72 | 34.72 | -0.800% | 100 | +33.381% |
| 2025-07-23 | 34.75 | 35.00 | 34.75 | 35.00 | 0.000% | 2,300 | +32.314% |
| 2025-07-16 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 933 | +32.314% |
| 2025-07-09 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 2,282 | +32.314% |
| 2025-07-03 | 35.00 | 35.00 | 35.00 | 35.00 | +2.549% | 1,033 | +32.314% |
| 2025-06-10 | 34.13 | 34.13 | 34.13 | 34.13 | -2.346% | 2,250 | +35.687% |
| 2025-06-05 | 34.75 | 35.00 | 34.75 | 34.95 | +0.143% | 15,818 | +32.504% |
| 2025-06-04 | 34.10 | 34.90 | 34.10 | 34.90 | +2.496% | 13,120 | +32.693% |
| 2025-05-28 | 34.10 | 34.10 | 34.05 | 34.05 | -2.014% | 5,370 | +36.006% |
| 2025-05-13 | 34.50 | 34.75 | 34.50 | 34.75 | +3.608% | 200 | +33.266% |
| 2025-05-08 | 33.54 | 33.54 | 33.54 | 33.54 | +0.090% | 1,000 | +38.074% |
| 2025-05-06 | 33.51 | 33.51 | 33.51 | 33.51 | 0.000% | 1,038 | +38.198% |
| 2025-05-05 | 33.28 | 33.51 | 33.27 | 33.51 | -1.325% | 407 | +38.198% |
| 2025-04-15 | 33.96 | 33.96 | 33.96 | 33.96 | +1.373% | 600 | +36.366% |
| 2025-04-14 | 33.50 | 33.50 | 33.50 | 33.50 | -1.471% | 100 | +38.239% |
| 2025-04-07 | 34.03 | 34.03 | 33.75 | 34.00 | -0.585% | 1,305 | +36.206% |
| 2025-04-04 | 34.00 | 34.20 | 34.00 | 34.20 | -3.662% | 1,900 | +35.409% |
| 2025-04-02 | 35.50 | 35.50 | 35.50 | 35.50 | +3.048% | 100 | +30.451% |
| 2025-03-26 | 35.00 | 35.00 | 34.45 | 34.45 | -1.571% | 6,550 | +34.427% |
| 2025-03-25 | 35.00 | 35.00 | 35.00 | 35.00 | +4.291% | 201 | +32.314% |
| 2025-03-19 | 33.56 | 33.56 | 33.56 | 33.56 | +0.030% | 152 | +37.992% |
| 2025-03-06 | 33.75 | 33.75 | 33.55 | 33.55 | +0.060% | 1,262 | +38.033% |
| 2025-03-03 | 33.50 | 33.54 | 33.50 | 33.53 | +1.575% | 2,579 | +38.115% |
| 2025-02-27 | 33.01 | 33.01 | 33.01 | 33.01 | +0.243% | 200 | +40.291% |
| 2025-02-26 | 32.80 | 32.93 | 32.76 | 32.93 | 0.000% | 1,600 | +40.632% |
| 2025-02-25 | 33.55 | 33.55 | 32.93 | 32.93 | -3.147% | 1,800 | +40.632% |
| 2025-02-20 | 33.65 | 34.00 | 33.65 | 34.00 | +0.029% | 203 | +36.206% |
| 2025-02-19 | 33.50 | 33.99 | 33.50 | 33.99 | +2.844% | 701 | +36.246% |
| 2025-02-18 | 33.05 | 33.05 | 33.05 | 33.05 | +0.152% | 215 | +40.121% |
| 2025-02-14 | 33.00 | 33.00 | 33.00 | 33.00 | +0.091% | 700 | +40.333% |
| 2025-02-13 | 32.97 | 32.97 | 32.97 | 32.97 | +0.121% | 2,501 | +40.461% |
| 2025-02-11 | 32.92 | 32.93 | 32.92 | 32.93 | -1.289% | 2,000 | +40.632% |
| 2025-02-10 | 32.91 | 33.50 | 32.91 | 33.36 | +1.367% | 15,850 | +38.819% |
| 2025-02-07 | 32.91 | 32.91 | 32.91 | 32.91 | +0.335% | 2,850 | +40.717% |
| 2025-02-05 | 32.80 | 32.80 | 32.80 | 32.80 | -0.091% | 200 | +41.189% |
| 2025-01-31 | 32.90 | 32.90 | 32.83 | 32.83 | -0.515% | 1,211 | +41.060% |
| 2025-01-28 | 33.00 | 33.00 | 33.00 | 33.00 | -1.375% | 500 | +40.333% |
| 2025-01-23 | 33.46 | 33.46 | 33.46 | 33.46 | +2.199% | 101 | +38.404% |
| 2025-01-22 | 32.74 | 32.74 | 32.74 | 32.74 | +0.092% | 210 | +41.448% |
| 2025-01-17 | 32.70 | 32.71 | 32.70 | 32.71 | -0.122% | 300 | +41.577% |
| 2025-01-15 | 32.75 | 32.75 | 32.75 | 32.75 | -0.758% | 2,613 | +41.405% |
| 2025-01-14 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 472 | +40.333% |
| 2025-01-08 | 33.00 | 33.05 | 32.57 | 33.00 | +1.320% | 7,123 | +40.333% |
| 2025-01-07 | 32.57 | 32.57 | 32.57 | 32.57 | -0.762% | 262 | +42.186% |
| 2024-12-23 | 32.82 | 32.82 | 32.82 | 32.82 | -0.545% | 1,062 | +41.103% |
| 2024-12-19 | 33.00 | 33.00 | 33.00 | 33.00 | +1.351% | 3,100 | +40.333% |
| 2024-12-18 | 32.65 | 32.65 | 32.56 | 32.56 | -1.333% | 1,358 | +42.230% |
| 2024-12-17 | 32.65 | 33.00 | 32.65 | 33.00 | 0.000% | 2,000 | +40.333% |
| 2024-12-13 | 33.00 | 33.00 | 33.00 | 33.00 | +2.772% | 3,000 | +40.333% |
| 2024-12-06 | 32.11 | 32.11 | 32.11 | 32.11 | -1.954% | 1,707 | +44.223% |
| 2024-12-04 | 32.75 | 32.75 | 32.75 | 32.75 | +0.061% | 100 | +41.405% |
| 2024-11-22 | 33.50 | 33.50 | 32.73 | 32.73 | +2.281% | 4,204 | +41.491% |
| 2024-11-21 | 32.00 | 32.00 | 32.00 | 32.00 | +1.458% | 100 | +44.719% |
| 2024-11-20 | 31.15 | 31.54 | 31.15 | 31.54 | +1.709% | 700 | +46.829% |
| 2024-11-19 | 31.01 | 31.01 | 31.01 | 31.01 | -0.768% | 1,500 | +49.339% |
| 2024-11-14 | 31.25 | 31.25 | 31.25 | 31.25 | -0.794% | 1,325 | +48.192% |
| 2024-11-13 | 31.25 | 31.50 | 31.25 | 31.50 | +0.736% | 400 | +47.016% |
| 2024-11-08 | 31.48 | 31.48 | 31.27 | 31.27 | +0.871% | 200 | +48.097% |
| 2024-11-04 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1,801 | +49.387% |
| 2024-10-29 | 31.00 | 31.00 | 31.00 | 31.00 | -0.032% | 1,700 | +49.387% |
| 2024-10-28 | 31.01 | 31.01 | 31.01 | 31.01 | +0.032% | 280 | +49.339% |
| 2024-10-25 | 31.00 | 31.00 | 31.00 | 31.00 | +1.142% | 300 | +49.387% |
| 2024-10-24 | 30.80 | 31.00 | 30.65 | 30.65 | +0.163% | 1,747 | +51.093% |
| 2024-10-23 | 31.00 | 31.00 | 30.55 | 30.60 | -0.228% | 630 | +51.340% |
| 2024-10-21 | 30.67 | 30.67 | 30.67 | 30.67 | +0.557% | 300 | +50.994% |
| 2024-10-18 | 30.50 | 30.50 | 30.50 | 30.50 | -0.884% | 250 | +51.836% |
| 2024-10-17 | 30.76 | 30.77 | 30.76 | 30.77 | +0.892% | 400 | +50.494% |
| 2024-10-16 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 200 | +51.836% |
| 2024-10-15 | 30.27 | 30.50 | 30.27 | 30.50 | +0.760% | 200 | +51.836% |
| 2024-10-14 | 30.27 | 30.27 | 30.27 | 30.27 | +0.565% | 100 | +52.990% |
| 2024-10-09 | 30.10 | 30.10 | 30.10 | 30.10 | +0.166% | 100 | +53.854% |
| 2024-10-08 | 30.05 | 30.05 | 30.05 | 30.05 | 0.000% | 180 | +54.110% |
| 2024-10-04 | 30.05 | 30.05 | 30.05 | 30.05 | +0.100% | 100 | +54.110% |
| 2024-10-03 | 30.02 | 30.02 | 30.02 | 30.02 | +0.067% | 1,030 | +54.264% |
| 2024-09-30 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 505 | +54.367% |
| 2024-09-26 | 30.00 | 30.00 | 30.00 | 30.00 | +0.840% | 2,500 | +54.367% |
| 2024-09-18 | 30.02 | 30.02 | 29.75 | 29.75 | -0.899% | 2,233 | +55.664% |
| 2024-09-13 | 30.02 | 30.02 | 30.02 | 30.02 | +0.067% | 347 | +54.264% |
| 2024-09-12 | 30.00 | 30.00 | 30.00 | 30.00 | -0.067% | 800 | +54.367% |
| 2024-09-10 | 30.00 | 30.02 | 30.00 | 30.02 | 0.000% | 850 | +54.264% |
| 2024-09-09 | 29.75 | 30.02 | 29.75 | 30.02 | +0.908% | 1,000 | +54.264% |
| 2024-09-05 | 29.75 | 29.75 | 29.75 | 29.75 | +0.779% | 875 | +55.664% |
| 2024-08-30 | 30.48 | 30.50 | 29.50 | 29.52 | -4.743% | 1,665 | +56.877% |
| 2024-08-29 | 30.99 | 30.99 | 30.99 | 30.99 | -0.032% | 351 | +49.435% |
| 2024-08-28 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 100 | +49.387% |
| 2024-08-27 | 31.00 | 31.00 | 31.00 | 31.00 | -0.800% | 121 | +49.387% |
| 2024-08-26 | 31.50 | 31.50 | 31.25 | 31.25 | -1.575% | 1,150 | +48.192% |
| 2024-08-23 | 31.75 | 31.75 | 31.75 | 31.75 | -0.781% | 100 | +45.858% |
| 2024-08-22 | 32.01 | 32.01 | 32.00 | 32.00 | -0.775% | 1,100 | +44.719% |
| 2024-08-14 | 32.00 | 32.25 | 31.75 | 32.25 | +0.467% | 2,513 | +43.597% |
| 2024-08-12 | 32.10 | 32.10 | 32.10 | 32.10 | -2.727% | 900 | +44.268% |
| 2024-08-01 | 33.00 | 33.00 | 33.00 | 33.00 | -1.932% | 221 | +40.333% |
| 2024-07-26 | 33.65 | 33.65 | 33.65 | 33.65 | -5.078% | 103 | +37.623% |
| 2024-07-24 | 32.50 | 35.45 | 32.50 | 35.45 | -0.113% | 470 | +30.635% |
| 2024-07-05 | 35.49 | 35.49 | 35.49 | 35.49 | +7.545% | 100 | +30.487% |
| 2024-07-03 | 33.00 | 33.00 | 33.00 | 33.00 | -7.692% | 423 | +40.333% |
| 2024-06-24 | 35.75 | 35.75 | 35.75 | 35.75 | -0.390% | 100 | +29.538% |
| 2024-06-21 | 35.89 | 35.89 | 35.89 | 35.89 | +2.543% | 100 | +29.033% |
| 2024-06-20 | 35.00 | 35.00 | 35.00 | 35.00 | -2.751% | 1,100 | +32.314% |
| 2024-06-17 | 34.00 | 35.99 | 32.50 | 35.99 | -2.041% | 512 | +28.675% |
| 2024-06-04 | 36.74 | 36.74 | 36.74 | 36.74 | -0.676% | 100 | +26.048% |
| 2024-06-03 | 34.35 | 36.99 | 33.50 | 36.99 | +0.108% | 917 | +25.196% |
| 2024-05-31 | 36.95 | 36.95 | 36.95 | 36.95 | +7.101% | 100 | +25.332% |
| 2024-05-30 | 34.50 | 34.50 | 34.50 | 34.50 | -6.732% | 756 | +34.232% |
| 2024-05-29 | 34.35 | 36.99 | 34.35 | 36.99 | 0.000% | 248 | +25.196% |
| 2024-05-03 | 36.99 | 36.99 | 36.99 | 36.99 | +8.000% | 126 | +25.196% |
| 2024-05-01 | 34.25 | 34.25 | 34.25 | 34.25 | -2.143% | 146 | +35.212% |
| 2024-04-25 | 35.25 | 35.25 | 35.00 | 35.00 | -1.408% | 915 | +32.314% |
| 2024-04-23 | 35.50 | 35.50 | 35.50 | 35.50 | +0.709% | 3,300 | +30.451% |
| 2024-04-19 | 35.25 | 35.25 | 35.25 | 35.25 | +0.571% | 3,000 | +31.376% |
| 2024-04-18 | 35.05 | 35.05 | 35.05 | 35.05 | -1.268% | 265 | +32.126% |
| 2024-04-15 | 35.50 | 35.50 | 35.50 | 35.50 | -1.389% | 100 | +30.451% |
| 2024-04-10 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 1,188 | +28.639% |
| 2024-04-04 | 36.00 | 36.00 | 36.00 | 36.00 | +1.408% | 7,100 | +28.639% |
| 2024-03-28 | 35.25 | 35.50 | 35.25 | 35.50 | +1.429% | 226 | +30.451% |
| 2024-03-27 | 35.70 | 35.70 | 35.00 | 35.00 | -2.778% | 426 | +32.314% |
| 2024-03-25 | 35.85 | 36.00 | 35.70 | 36.00 | 0.000% | 1,738 | +28.639% |
| 2024-03-22 | 35.50 | 36.00 | 35.50 | 36.00 | +2.857% | 540 | +28.639% |
| 2024-03-21 | 35.80 | 35.80 | 35.00 | 35.00 | -2.778% | 2,224 | +32.314% |
| 2024-03-20 | 36.09 | 36.09 | 36.00 | 36.00 | 0.000% | 202 | +28.639% |
| 2024-03-18 | 36.25 | 36.25 | 36.00 | 36.00 | -4.000% | 225 | +28.639% |
| 2024-03-04 | 37.50 | 37.50 | 37.50 | 37.50 | -2.572% | 110 | +23.493% |
| 2024-02-23 | 37.50 | 38.49 | 37.50 | 38.49 | -0.026% | 1,294 | +20.317% |
| 2024-01-25 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 1,225 | +20.286% |
| 2024-01-24 | 39.00 | 39.50 | 38.50 | 38.50 | -2.532% | 804 | +20.286% |
| 2024-01-18 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000% | 100 | +17.241% |
| 2024-01-11 | 39.50 | 39.50 | 39.50 | 39.50 | +2.597% | 100 | +17.241% |
| 2024-01-09 | 38.50 | 38.50 | 38.50 | 38.50 | -3.750% | 225 | +20.286% |
| 2024-01-05 | 40.00 | 40.00 | 40.00 | 40.00 | +3.896% | 289 | +15.775% |
| 2024-01-04 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 268 | +20.286% |
| 2023-12-20 | 38.50 | 38.50 | 38.50 | 38.50 | -0.026% | 132 | +20.286% |
| 2023-12-15 | 38.51 | 38.51 | 38.51 | 38.51 | +0.026% | 132 | +20.254% |
| 2023-12-14 | 40.00 | 40.00 | 38.50 | 38.50 | -1.282% | 1,704 | +20.286% |
| 2023-12-13 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 1,000 | +18.744% |
| 2023-12-12 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 542 | +18.744% |
| 2023-12-08 | 38.00 | 39.00 | 38.00 | 39.00 | -2.500% | 1,105 | +18.744% |
| 2023-12-06 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 283 | +15.775% |
| 2023-11-27 | 40.00 | 40.00 | 40.00 | 40.00 | +0.100% | 245 | +15.775% |
| 2023-11-22 | 39.96 | 39.96 | 39.96 | 39.96 | +5.158% | 152 | +15.891% |
| 2023-11-21 | 38.00 | 38.00 | 38.00 | 38.00 | -5.000% | 100 | +21.868% |
| 2023-11-17 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 100 | +15.775% |
| 2023-11-16 | 37.40 | 40.00 | 37.40 | 40.00 | +6.667% | 1,662 | +15.775% |
| 2023-11-15 | 37.50 | 37.50 | 37.50 | 37.50 | +0.671% | 100 | +23.493% |
| 2023-11-13 | 37.26 | 37.26 | 37.25 | 37.25 | -0.054% | 300 | +24.322% |
| 2023-11-10 | 37.27 | 37.27 | 37.27 | 37.27 | -3.195% | 135 | +24.255% |
| 2023-11-08 | 38.53 | 38.53 | 38.50 | 38.50 | 0.000% | 400 | +20.286% |
| 2023-11-02 | 38.50 | 38.50 | 38.50 | 38.50 | +1.316% | 100 | +20.286% |
| 2023-11-01 | 38.00 | 38.00 | 38.00 | 38.00 | -12.640% | 176 | +21.868% |
| 2023-10-16 | 40.25 | 43.50 | 40.25 | 43.50 | +5.195% | 200 | +6.465% |
| 2023-10-13 | 41.30 | 42.00 | 40.30 | 41.35 | +0.121% | 4,932 | +11.995% |
| 2023-09-25 | 41.30 | 41.30 | 41.30 | 41.30 | -0.482% | 1,450 | +12.131% |
| 2023-09-19 | 41.50 | 41.50 | 41.50 | 41.50 | -0.336% | 900 | +11.590% |
| 2023-09-18 | 41.64 | 41.64 | 41.64 | 41.64 | +0.823% | 1,700 | +11.215% |
| 2023-09-14 | 41.31 | 41.31 | 41.30 | 41.30 | 0.000% | 988 | +12.131% |
| 2023-09-13 | 41.30 | 41.30 | 41.30 | 41.30 | -0.482% | 150 | +12.131% |
| 2023-09-11 | 41.50 | 41.50 | 41.50 | 41.50 | -0.646% | 900 | +11.590% |
| 2023-09-06 | 41.77 | 41.77 | 41.77 | 41.77 | -0.548% | 655 | +10.869% |
| 2023-09-05 | 42.00 | 42.00 | 42.00 | 42.00 | +1.327% | 1,000 | +10.262% |
| 2023-09-01 | 41.40 | 41.45 | 41.40 | 41.45 | -0.120% | 905 | +11.725% |
| 2023-08-28 | 41.50 | 41.50 | 41.50 | 41.50 | -1.190% | 200 | +11.590% |
| 2023-08-16 | 41.50 | 42.00 | 41.50 | 42.00 | 0.000% | 274 | +10.262% |
| 2023-08-11 | 42.00 | 42.00 | 42.00 | 42.00 | -3.404% | 100 | +10.262% |
| 2023-08-08 | 43.48 | 43.48 | 43.48 | 43.48 | +3.524% | 100 | +6.509% |
| 2023-08-03 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 150 | +10.262% |
| 2023-07-27 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 4,384 | +10.262% |
| 2023-07-26 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 1,376 | +10.262% |
| 2023-07-25 | 42.00 | 42.00 | 42.00 | 42.00 | -1.754% | 4,130 | +10.262% |
| 2023-06-30 | 42.75 | 42.75 | 42.75 | 42.75 | +1.786% | 100 | +8.327% |
| 2023-06-14 | 42.00 | 42.00 | 42.00 | 42.00 | +5.000% | 100 | +10.262% |
| 2023-06-12 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 1,500 | +15.775% |
| 2023-06-09 | 40.00 | 40.00 | 40.00 | 40.00 | -0.025% | 1,000 | +15.775% |
| 2023-06-08 | 40.01 | 40.01 | 40.01 | 40.01 | -5.859% | 100 | +15.746% |
| 2023-06-02 | 42.25 | 42.50 | 42.25 | 42.50 | +3.659% | 300 | +8.965% |
| 2023-06-01 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 573 | +12.951% |
| 2023-05-31 | 41.00 | 41.00 | 41.00 | 41.00 | +3.535% | 100 | +12.951% |
| 2023-05-26 | 39.60 | 39.60 | 39.60 | 39.60 | -0.377% | 2,300 | +16.944% |
| 2023-05-25 | 39.75 | 39.75 | 39.75 | 39.75 | -5.357% | 300 | +16.503% |
| 2023-05-10 | 39.61 | 42.00 | 39.61 | 42.00 | 0.000% | 290 | +10.262% |
| 2023-05-05 | 42.00 | 42.00 | 42.00 | 42.00 | +1.523% | 100 | +10.262% |
| 2023-04-20 | 41.37 | 41.37 | 41.37 | 41.37 | 0.000% | 400 | +11.941% |
| 2023-04-19 | 41.37 | 41.37 | 41.37 | 41.37 | +3.167% | 400 | +11.941% |
| 2023-04-17 | 40.10 | 40.10 | 40.10 | 40.10 | -3.070% | 100 | +15.486% |
| 2023-04-13 | 42.00 | 42.00 | 41.36 | 41.37 | +4.075% | 1,300 | +11.941% |
| 2023-04-06 | 42.71 | 42.71 | 39.75 | 39.75 | -0.501% | 3,201 | +16.503% |
| 2023-04-05 | 40.01 | 42.72 | 39.95 | 39.95 | -4.881% | 350 | +15.920% |
| 2023-04-04 | 42.00 | 42.00 | 42.00 | 42.00 | -1.330% | 100 | +10.262% |
| 2023-03-29 | 42.57 | 42.57 | 42.57 | 42.57 | +1.589% | 100 | +8.796% |
| 2023-03-27 | 41.90 | 41.90 | 41.90 | 41.90 | +5.942% | 100 | +10.525% |
| 2023-03-24 | 40.25 | 41.90 | 39.51 | 39.55 | -5.065% | 1,196 | +17.092% |
| 2023-03-23 | 42.00 | 42.00 | 41.66 | 41.66 | +0.144% | 1,208 | +11.162% |
| 2023-03-14 | 41.60 | 41.60 | 41.00 | 41.60 | -0.952% | 908 | +11.322% |
| 2023-03-10 | 42.00 | 42.00 | 42.00 | 42.00 | -4.350% | 100 | +10.262% |
| 2023-03-09 | 43.90 | 44.00 | 43.90 | 43.91 | +2.116% | 6,644 | +5.466% |
| 2023-03-03 | 42.15 | 43.00 | 41.60 | 43.00 | 0.000% | 601 | +7.698% |
| 2023-02-21 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 1,500 | +7.698% |
| 2023-02-10 | 42.75 | 43.00 | 42.75 | 43.00 | 0.000% | 1,518 | +7.698% |
| 2023-01-17 | 43.00 | 43.00 | 43.00 | 43.00 | -0.093% | 168 | +7.698% |
| 2022-12-30 | 43.04 | 43.04 | 43.04 | 43.04 | +0.093% | 150 | +7.598% |
| 2022-12-20 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 100 | +7.698% |
| 2022-12-09 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 1,175 | +7.698% |
| 2022-12-08 | 43.80 | 44.00 | 43.00 | 43.00 | 0.000% | 1,600 | +7.698% |
| 2022-12-01 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 675 | +7.698% |
| 2022-11-28 | 43.00 | 43.00 | 43.00 | 43.00 | +0.585% | 200 | +7.698% |
| 2022-11-22 | 42.95 | 42.95 | 42.29 | 42.75 | +0.588% | 2,662 | +8.327% |
| 2022-11-15 | 42.25 | 42.50 | 42.25 | 42.50 | +0.592% | 2,607 | +8.965% |
| 2022-11-14 | 41.20 | 42.25 | 41.20 | 42.25 | -0.588% | 1,072 | +9.609% |
| 2022-10-27 | 42.50 | 42.50 | 42.50 | 42.50 | +1.190% | 100 | +8.965% |
| 2022-10-26 | 42.00 | 42.00 | 42.00 | 42.00 | -1.176% | 100 | +10.262% |
| 2022-10-21 | 41.15 | 42.50 | 41.15 | 42.50 | -1.048% | 350 | +8.965% |
| 2022-10-14 | 42.95 | 42.95 | 42.95 | 42.95 | +1.059% | 109 | +7.823% |
| 2022-10-07 | 42.10 | 42.50 | 41.85 | 42.50 | -0.585% | 400 | +8.965% |
| 2022-10-06 | 42.12 | 42.75 | 42.12 | 42.75 | -2.531% | 350 | +8.327% |
| 2022-08-16 | 42.00 | 43.86 | 42.00 | 43.86 | -0.091% | 1,451 | +5.586% |
| 2022-08-12 | 42.00 | 43.90 | 42.00 | 43.90 | +4.524% | 300 | +5.490% |
| 2022-08-11 | 42.00 | 42.00 | 42.00 | 42.00 | -4.328% | 1,000 | +10.262% |
| 2022-07-28 | 43.90 | 43.90 | 43.90 | 43.90 | +0.091% | 100 | +5.490% |
| 2022-07-27 | 43.86 | 43.86 | 43.86 | 43.86 | +0.251% | 200 | +5.586% |
| 2022-06-21 | 43.75 | 43.75 | 43.75 | 43.75 | -2.540% | 578 | +5.851% |
| 2022-06-16 | 42.28 | 44.89 | 42.28 | 44.89 | -0.244% | 700 | +3.163% |
| 2022-05-26 | 42.12 | 45.00 | 42.10 | 45.00 | +1.124% | 723 | +2.911% |
| 2022-05-16 | 44.50 | 44.50 | 44.50 | 44.50 | +1.714% | 100 | +4.067% |
| 2022-05-13 | 42.11 | 43.75 | 42.11 | 43.75 | -0.568% | 359 | +5.851% |
| 2022-04-19 | 44.00 | 44.00 | 44.00 | 44.00 | +2.326% | 100 | +5.250% |
| 2022-04-18 | 43.00 | 43.00 | 43.00 | 43.00 | -2.228% | 250 | +7.698% |
| 2022-03-22 | 42.29 | 43.98 | 42.27 | 43.98 | -0.045% | 480 | +5.298% |
| 2022-03-18 | 42.15 | 44.00 | 42.15 | 44.00 | +1.149% | 610 | +5.250% |
| 2022-03-17 | 43.50 | 43.50 | 43.50 | 43.50 | +3.325% | 1,754 | +6.460% |
| 2022-03-15 | 42.10 | 42.10 | 42.10 | 42.10 | -4.318% | 1,360 | +10.000% |
| 2022-03-07 | 44.00 | 44.00 | 44.00 | 44.00 | +4.637% | 100 | +5.250% |
| 2022-03-04 | 42.10 | 43.00 | 42.05 | 42.05 | +0.719% | 1,128 | +10.131% |
| 2022-02-28 | 41.75 | 41.75 | 41.75 | 41.75 | -0.595% | 168 | +10.922% |
| 2022-02-23 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 200 | +10.262% |
| 2022-02-22 | 42.00 | 42.00 | 42.00 | 42.00 | -4.545% | 168 | +10.262% |
| 2022-02-11 | 44.00 | 44.00 | 44.00 | 44.00 | -0.000% | 638 | +5.250% |
| 2022-02-10 | 44.00 | 44.00 | 44.00 | 44.00 | +0.000% | 488 | +5.250% |
| 2022-02-02 | 44.00 | 44.00 | 44.00 | 44.00 | +4.762% | 200 | +5.250% |
| 2022-02-01 | 42.00 | 42.00 | 42.00 | 42.00 | -4.545% | 1,600 | +10.262% |
| 2022-01-24 | 42.00 | 44.00 | 42.00 | 44.00 | 0.000% | 849 | +5.250% |
| 2022-01-19 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 370 | +5.250% |
| 2022-01-13 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 200 | +5.250% |